Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 70.30 | 70.44 | 69.55 | 70.23 | 3,715,574 | +1.89(+2.77%) |
Nov 29, 2022 | 68.51 | 69.12 | 67.19 | 68.34 | 6,286,126 | +1.46(+2.18%) |
Nov 28, 2022 | 65.16 | 67.69 | 65.00 | 66.88 | 7,370,915 | -0.08(-0.12%) |
Nov 25, 2022 | 68.19 | 68.49 | 66.78 | 66.96 | 1,720,449 | -0.45(-0.67%) |
Nov 23, 2022 | 67.84 | 68.22 | 66.86 | 67.41 | 4,692,976 | -2.57(-3.67%) |
Nov 22, 2022 | 69.92 | 70.76 | 69.58 | 69.98 | 3,707,275 | +0.95(+1.38%) |
Nov 21, 2022 | 66.67 | 69.37 | 65.37 | 69.03 | 12,855,346 | +0.00(+0.00%) |
Nov 18, 2022 | 67.73 | 69.12 | 67.46 | 69.03 | 8,376,042 | -1.11(-1.58%) |
Nov 17, 2022 | 71.15 | 71.44 | 69.52 | 70.14 | 5,000,134 | -1.90(-2.64%) |
Nov 16, 2022 | 72.11 | 72.47 | 71.38 | 72.04 | 3,354,011 | -1.21(-1.65%) |
Nov 15, 2022 | 72.12 | 74.78 | 71.60 | 73.25 | 3,314,563 | +1.34(+1.86%) |
Nov 14, 2022 | 73.54 | 74.62 | 71.88 | 71.91 | 2,673,989 | -2.47(-3.32%) |
Nov 11, 2022 | 74.53 | 75.15 | 73.68 | 74.38 | 3,191,937 | +2.14(+2.96%) |
Nov 10, 2022 | 71.66 | 72.98 | 71.19 | 72.24 | 2,004,340 | +0.57(+0.80%) |
Nov 09, 2022 | 73.17 | 73.20 | 71.58 | 71.67 | 2,584,558 | -2.80(-3.76%) |
Nov 08, 2022 | 76.27 | 76.49 | 74.08 | 74.47 | 2,535,266 | -2.09(-2.73%) |
Nov 07, 2022 | 76.84 | 77.72 | 76.22 | 76.56 | 2,228,890 | -0.26(-0.34%) |
Nov 04, 2022 | 76.54 | 76.94 | 75.50 | 76.82 | 3,679,925 | +3.53(+4.82%) |
Nov 03, 2022 | 73.05 | 74.01 | 72.86 | 73.29 | 1,479,781 | -0.79(-1.07%) |
Nov 02, 2022 | 73.12 | 74.08 | 2,787,235 | +0.96(+1.31%) | ||
Nov 01, 2022 | 73.80 | 73.89 | 72.66 | 73.12 | 4,580,400 | +1.59(+2.22%) |
Oct 31, 2022 | 71.39 | 72.64 | 70.72 | 71.53 | 3,087,686 | -1.29(-1.77%) |
Oct 28, 2022 | 72.71 | 73.30 | 72.03 | 72.82 | 1,511,191 | -0.80(-1.09%) |
Oct 27, 2022 | 73.69 | 74.09 | 73.11 | 73.62 | 1,305,243 | +0.65(+0.89%) |
Oct 26, 2022 | 71.36 | 73.14 | 71.36 | 72.97 | 3,434,940 | +2.36(+3.34%) |
Oct 25, 2022 | 70.59 | 71.45 | 70.23 | 70.61 | 1,515,777 | +0.23(+0.33%) |
Oct 24, 2022 | 70.24 | 71.18 | 69.80 | 70.38 | 1,722,128 | -0.19(-0.27%) |
Oct 21, 2022 | 70.15 | 70.99 | 69.46 | 70.57 | 1,564,282 | +0.39(+0.56%) |
Oct 20, 2022 | 71.09 | 71.88 | 69.71 | 70.18 | 2,541,855 | +0.14(+0.20%) |
Oct 19, 2022 | 68.87 | 70.57 | 68.55 | 70.04 | 3,093,933 | +1.34(+1.95%) |
Oct 18, 2022 | 69.36 | 69.78 | 67.85 | 68.70 | 3,284,361 | -1.43(-2.04%) |
Oct 17, 2022 | 71.17 | 71.48 | 69.78 | 70.13 | 3,254,956 | -0.04(-0.06%) |
Oct 14, 2022 | 71.40 | 71.72 | 69.75 | 70.17 | 2,519,778 | -2.35(-3.24%) |
Oct 13, 2022 | 70.39 | 72.87 | 70.37 | 72.52 | 2,302,797 | +1.59(+2.24%) |
Oct 12, 2022 | 71.42 | 71.60 | 70.20 | 70.93 | 2,337,947 | -0.82(-1.14%) |
Oct 11, 2022 | 72.56 | 73.07 | 71.40 | 71.75 | 2,474,308 | -2.03(-2.75%) |
Oct 10, 2022 | 75.29 | 76.11 | 73.60 | 73.78 | 3,510,170 | -1.32(-1.76%) |
Oct 07, 2022 | 73.27 | 75.85 | 73.25 | 75.10 | 4,669,959 | +2.11(+2.89%) |
Oct 06, 2022 | 71.74 | 73.03 | 71.61 | 72.99 | 2,979,478 | +1.05(+1.46%) |
Oct 05, 2022 | 71.16 | 72.16 | 69.87 | 71.94 | 4,907,479 | +1.66(+2.36%) |
Oct 04, 2022 | 69.91 | 71.00 | 69.31 | 70.28 | 6,662,631 | +2.39(+3.52%) |
Oct 03, 2022 | 68.60 | 68.90 | 67.17 | 67.89 | 5,290,981 | +2.61(+4.00%) |
Sep 30, 2022 | 65.64 | 66.50 | 64.85 | 65.28 | 2,397,106 | -1.49(-2.23%) |
Sep 29, 2022 | 67.31 | 67.76 | 66.25 | 66.77 | 2,759,488 | -0.36(-0.54%) |
Sep 28, 2022 | 65.26 | 67.34 | 64.95 | 67.13 | 2,598,608 | +2.71(+4.21%) |
Sep 27, 2022 | 64.30 | 65.53 | 63.69 | 64.42 | 3,272,644 | +1.22(+1.93%) |
Sep 26, 2022 | 65.37 | 66.25 | 63.15 | 63.20 | 5,054,614 | -2.12(-3.25%) |
Sep 23, 2022 | 65.89 | 65.90 | 64.65 | 65.32 | 5,923,184 | -3.65(-5.29%) |
Sep 22, 2022 | 70.42 | 70.81 | 68.53 | 68.97 | 2,926,029 | +0.29(+0.42%) |
Sep 21, 2022 | 70.49 | 70.62 | 68.10 | 68.68 | 4,533,774 | -0.54(-0.78%) |
Sep 20, 2022 | 69.54 | 69.59 | 68.41 | 69.22 | 3,567,205 | -0.83(-1.18%) |
Sep 19, 2022 | 67.62 | 70.27 | 67.49 | 70.05 | 2,861,637 | +0.15(+0.21%) |
Sep 16, 2022 | 70.33 | 70.81 | 69.44 | 69.90 | 3,384,492 | +0.14(+0.20%) |
Sep 15, 2022 | 71.09 | 71.15 | 69.34 | 69.76 | 3,896,909 | -2.97(-4.08%) |
Sep 14, 2022 | 72.72 | 73.72 | 72.25 | 72.73 | 2,593,761 | +0.72(+1.00%) |
Sep 13, 2022 | 72.11 | 72.73 | 70.10 | 72.01 | 6,036,526 | -0.36(-0.50%) |
Sep 12, 2022 | 72.63 | 73.21 | 72.07 | 72.37 | 3,709,413 | +1.27(+1.79%) |
Sep 09, 2022 | 70.33 | 71.61 | 70.03 | 71.10 | 4,953,581 | +3.01(+4.42%) |
Sep 08, 2022 | 68.54 | 69.28 | 67.65 | 68.09 | 4,275,830 | +0.47(+0.70%) |
Sep 07, 2022 | 69.17 | 69.72 | 67.59 | 67.62 | 7,533,801 | -3.80(-5.32%) |
Sep 06, 2022 | 72.34 | 72.45 | 71.15 | 71.42 | 5,248,853 | -0.01(-0.01%) |
Sep 02, 2022 | 73.18 | 73.22 | 71.30 | 71.43 | 4,050,261 | +0.48(+0.68%) |
Sep 01, 2022 | 72.09 | 72.72 | 70.80 | 70.95 | 4,309,546 | -2.16(-2.95%) |
Aug 31, 2022 | 73.84 | 75.09 | 73.06 | 73.11 | 4,535,447 | -2.36(-3.13%) |
Aug 30, 2022 | 76.60 | 76.75 | 74.28 | 75.47 | 4,965,500 | -3.22(-4.09%) |
Aug 29, 2022 | 77.02 | 78.96 | 76.71 | 78.69 | 3,691,078 | +2.84(+3.74%) |
Aug 26, 2022 | 75.46 | 76.19 | 74.77 | 75.85 | 2,424,609 | -0.65(-0.85%) |
Aug 25, 2022 | 78.34 | 78.38 | 75.83 | 76.50 | 2,952,943 | -1.54(-1.97%) |
Aug 24, 2022 | 76.85 | 78.07 | 76.22 | 78.04 | 3,857,129 | +1.21(+1.57%) |
Aug 23, 2022 | 75.83 | 77.28 | 75.81 | 76.83 | 3,776,571 | +2.15(+2.88%) |
Aug 22, 2022 | 72.79 | 74.77 | 71.45 | 74.68 | 7,934,997 | +0.62(+0.84%) |
Aug 19, 2022 | 74.05 | 75.37 | 73.83 | 74.06 | 2,700,587 | -0.15(-0.20%) |
Aug 18, 2022 | 73.59 | 74.83 | 73.32 | 74.21 | 3,315,417 | +2.16(+3.00%) |
Aug 17, 2022 | 71.65 | 73.17 | 71.09 | 72.05 | 3,797,962 | +0.81(+1.14%) |
Aug 16, 2022 | 72.67 | 73.84 | 70.67 | 71.24 | 5,748,844 | -1.64(-2.25%) |
Aug 15, 2022 | 71.39 | 73.36 | 71.26 | 72.88 | 4,441,142 | -2.10(-2.80%) |
Aug 12, 2022 | 75.34 | 75.46 | 74.30 | 74.98 | 2,949,618 | -1.30(-1.70%) |
Aug 11, 2022 | 75.83 | 76.97 | 74.98 | 76.28 | 4,686,142 | +1.96(+2.64%) |
Aug 10, 2022 | 73.25 | 74.98 | 71.45 | 74.32 | 4,622,021 | +0.87(+1.18%) |
Aug 09, 2022 | 74.20 | 74.92 | 72.62 | 73.45 | 2,491,351 | -0.09(-0.12%) |
Aug 08, 2022 | 71.59 | 73.71 | 71.47 | 73.54 | 4,432,600 | +2.00(+2.80%) |
Aug 05, 2022 | 70.46 | 73.18 | 70.42 | 71.54 | 3,139,190 | +0.01(+0.01%) |
Aug 04, 2022 | 72.83 | 73.60 | 70.97 | 71.53 | 5,211,104 | -2.00(-2.72%) |
Aug 03, 2022 | 76.28 | 76.55 | 73.30 | 73.53 | 4,029,672 | -2.40(-3.16%) |
Aug 02, 2022 | 76.03 | 77.41 | 75.28 | 75.93 | 2,735,347 | +0.80(+1.06%) |
Aug 01, 2022 | 74.79 | 75.62 | 74.01 | 75.13 | 3,303,620 | -2.92(-3.74%) |
Jul 29, 2022 | 79.17 | 80.49 | 78.00 | 78.05 | 3,632,831 | +0.92(+1.19%) |
Jul 28, 2022 | 78.45 | 78.52 | 76.48 | 77.13 | 4,653,771 | -0.74(-0.95%) |
Jul 27, 2022 | 76.40 | 78.19 | 75.42 | 77.87 | 3,162,797 | +2.71(+3.61%) |
Jul 26, 2022 | 77.30 | 77.44 | 75.00 | 75.16 | 2,972,884 | -1.06(-1.39%) |
Jul 25, 2022 | 75.84 | 76.40 | 74.93 | 76.22 | 2,804,982 | +1.69(+2.27%) |
Jul 22, 2022 | 75.18 | 76.58 | 74.43 | 74.53 | 5,768,499 | -0.96(-1.27%) |
Jul 21, 2022 | 75.27 | 76.28 | 74.70 | 75.49 | 3,978,903 | -2.15(-2.77%) |
Jul 20, 2022 | 77.17 | 78.26 | 76.48 | 77.64 | 3,123,512 | -0.41(-0.53%) |
Jul 19, 2022 | 76.00 | 78.21 | 75.99 | 78.05 | 3,170,679 | +1.24(+1.61%) |
Jul 18, 2022 | 76.92 | 77.54 | 76.53 | 76.81 | 5,380,064 | +3.07(+4.16%) |
Jul 15, 2022 | 74.08 | 74.63 | 73.06 | 73.74 | 3,367,740 | +0.89(+1.22%) |
Jul 14, 2022 | 71.02 | 73.30 | 69.51 | 72.85 | 5,355,061 | -0.34(-0.46%) |
Jul 13, 2022 | 73.07 | 74.51 | 72.23 | 73.19 | 4,363,064 | +0.38(+0.52%) |
Jul 12, 2022 | 74.82 | 75.32 | 72.56 | 72.81 | 6,078,499 | -5.42(-6.93%) |
Jul 11, 2022 | 77.81 | 78.92 | 76.63 | 78.23 | 4,949,983 | -0.31(-0.39%) |
Jul 08, 2022 | 78.59 | 79.01 | 77.08 | 78.54 | 6,450,597 | +1.99(+2.60%) |
Jul 07, 2022 | 76.46 | 77.87 | 76.27 | 76.55 | 6,991,383 | +2.88(+3.91%) |
Jul 06, 2022 | 73.49 | 74.24 | 71.46 | 73.67 | 8,914,001 | -1.11(-1.48%) |
Jul 05, 2022 | 78.47 | 78.52 | 73.42 | 74.78 | 10,740,390 | -6.89(-8.44%) |
Jul 01, 2022 | 82.10 | 82.45 | 80.84 | 81.67 | 4,800,846 | +1.32(+1.64%) |
Jun 30, 2022 | 82.09 | 82.30 | 79.93 | 80.35 | 4,628,145 | -2.60(-3.13%) |
Jun 29, 2022 | 85.87 | 86.40 | 82.91 | 82.95 | 4,617,199 | -1.77(-2.09%) |
Jun 28, 2022 | 83.99 | 85.17 | 83.33 | 84.72 | 4,226,486 | +1.79(+2.16%) |
Jun 27, 2022 | 81.29 | 83.39 | 80.40 | 82.93 | 4,587,619 | +1.66(+2.04%) |
Jun 24, 2022 | 80.19 | 82.17 | 79.63 | 81.27 | 3,456,230 | +2.29(+2.90%) |
Jun 23, 2022 | 81.63 | 81.90 | 78.96 | 78.98 | 3,917,086 | -1.90(-2.35%) |
Jun 22, 2022 | 78.83 | 82.33 | 78.49 | 80.88 | 5,208,103 | -3.17(-3.77%) |
Jun 21, 2022 | 84.49 | 85.30 | 83.64 | 84.05 | 3,672,582 | +0.71(+0.85%) |
Jun 17, 2022 | 86.50 | 86.78 | 81.94 | 83.34 | 8,744,649 | -4.32(-4.93%) |
Jun 16, 2022 | 86.44 | 88.55 | 85.05 | 87.66 | 5,170,896 | +0.73(+0.84%) |
Jun 15, 2022 | 88.05 | 88.81 | 86.24 | 86.93 | 4,415,497 | -1.52(-1.72%) |
Jun 14, 2022 | 90.98 | 91.92 | 87.36 | 88.45 | 4,671,672 | -1.91(-2.11%) |
Jun 13, 2022 | 89.28 | 91.15 | 87.68 | 90.36 | 6,679,861 | +0.23(+0.26%) |
Jun 10, 2022 | 90.24 | 90.78 | 88.50 | 90.13 | 5,865,157 | -0.95(-1.04%) |
Jun 09, 2022 | 91.03 | 91.49 | 90.72 | 91.08 | 4,580,752 | -0.91(-0.99%) |
Jun 08, 2022 | 90.26 | 92.20 | 89.74 | 91.99 | 5,352,633 | +1.95(+2.17%) |
Jun 07, 2022 | 88.68 | 90.11 | 88.09 | 90.04 | 3,885,576 | +1.65(+1.87%) |
Jun 06, 2022 | 89.07 | 89.22 | 87.85 | 88.39 | 2,315,180 | -1.08(-1.21%) |
Jun 03, 2022 | 87.21 | 89.56 | 86.96 | 89.47 | 3,671,671 | +2.22(+2.54%) |
Jun 02, 2022 | 85.88 | 87.49 | 85.27 | 87.25 | 3,766,552 | +1.71(+2.00%) |
Jun 01, 2022 | 86.71 | 87.19 | 85.50 | 85.54 | 4,750,916 | +0.07(+0.08%) |
May 31, 2022 | 87.99 | 88.32 | 84.70 | 85.47 | 7,408,644 | +0.01(+0.01%) |
May 27, 2022 | 84.33 | 85.52 | 84.11 | 85.46 | 2,372,109 | +0.87(+1.03%) |
May 26, 2022 | 83.15 | 85.10 | 83.15 | 84.59 | 3,779,801 | +2.11(+2.56%) |
May 25, 2022 | 82.21 | 82.69 | 81.53 | 82.48 | 1,940,199 | +0.48(+0.59%) |
May 24, 2022 | 82.03 | 82.84 | 81.34 | 82.00 | 1,533,223 | +0.03(+0.04%) |
May 23, 2022 | 81.36 | 82.16 | 80.91 | 81.97 | 2,987,036 | +0.32(+0.39%) |
May 20, 2022 | 81.21 | 81.84 | 80.25 | 81.65 | 3,084,561 | +1.07(+1.33%) |
May 19, 2022 | 78.50 | 81.35 | 78.45 | 80.58 | 4,133,741 | +1.29(+1.63%) |
May 18, 2022 | 82.02 | 82.04 | 78.65 | 79.29 | 3,874,360 | -1.82(-2.24%) |
May 17, 2022 | 83.05 | 83.63 | 80.86 | 81.11 | 4,095,146 | -2.00(-2.41%) |
May 16, 2022 | 80.98 | 83.39 | 80.82 | 83.11 | 4,816,267 | +1.83(+2.25%) |
May 13, 2022 | 80.60 | 81.42 | 79.93 | 81.28 | 4,194,483 | +2.05(+2.59%) |
May 12, 2022 | 78.49 | 79.47 | 77.91 | 79.23 | 4,319,704 | +1.05(+1.34%) |
May 11, 2022 | 77.76 | 79.04 | 77.39 | 78.18 | 4,658,344 | +3.65(+4.90%) |
May 10, 2022 | 77.07 | 77.33 | 74.22 | 74.53 | 5,731,786 | -2.04(-2.66%) |
May 09, 2022 | 79.81 | 80.03 | 76.38 | 76.57 | 5,629,842 | -5.56(-6.77%) |
May 06, 2022 | 81.63 | 82.41 | 80.43 | 82.13 | 5,679,735 | +1.65(+2.05%) |
May 05, 2022 | 82.21 | 82.37 | 79.23 | 80.48 | 5,985,919 | +0.26(+0.32%) |
May 04, 2022 | 79.40 | 80.72 | 78.66 | 80.22 | 5,408,790 | +3.53(+4.60%) |
May 03, 2022 | 76.92 | 77.83 | 76.04 | 76.69 | 2,989,656 | -1.69(-2.16%) |
May 02, 2022 | 75.38 | 78.43 | 74.86 | 78.38 | 4,466,935 | +1.22(+1.58%) |
Apr 29, 2022 | 78.80 | 79.68 | 76.94 | 77.16 | 6,097,920 | -0.92(-1.18%) |
Apr 28, 2022 | 76.28 | 78.23 | 75.86 | 78.08 | 6,856,656 | +1.71(+2.24%) |
Apr 27, 2022 | 75.12 | 76.61 | 74.87 | 76.37 | 4,514,403 | -0.09(-0.12%) |
Apr 26, 2022 | 75.33 | 76.94 | 74.37 | 76.46 | 7,350,208 | +1.81(+2.42%) |
Apr 25, 2022 | 72.64 | 74.99 | 71.98 | 74.65 | 5,072,196 | -1.66(-2.18%) |
Apr 22, 2022 | 76.98 | 77.47 | 76.28 | 76.31 | 3,730,473 | -1.81(-2.32%) |
Apr 21, 2022 | 78.34 | 79.27 | 77.07 | 78.12 | 4,811,460 | +0.88(+1.14%) |
Apr 20, 2022 | 77.51 | 77.92 | 75.57 | 77.24 | 5,051,126 | +0.38(+0.49%) |
Apr 19, 2022 | 78.06 | 78.08 | 76.34 | 76.86 | 7,574,901 | -3.55(-4.41%) |
Apr 18, 2022 | 80.81 | 81.68 | 80.00 | 80.41 | 5,313,745 | +0.84(+1.06%) |
Apr 14, 2022 | 77.34 | 80.44 | 77.23 | 79.57 | 7,437,254 | +1.15(+1.47%) |
Apr 13, 2022 | 77.15 | 78.56 | 75.89 | 78.42 | 6,916,479 | +2.44(+3.21%) |
Apr 12, 2022 | 74.95 | 76.38 | 74.91 | 75.98 | 6,835,234 | +3.68(+5.09%) |
Apr 11, 2022 | 71.75 | 72.76 | 71.30 | 72.30 | 5,207,154 | -1.81(-2.44%) |
Apr 08, 2022 | 72.69 | 74.60 | 72.39 | 74.11 | 5,666,332 | +1.00(+1.37%) |
Apr 07, 2022 | 73.26 | 73.84 | 71.08 | 73.11 | 5,746,117 | +0.06(+0.08%) |
Apr 06, 2022 | 76.25 | 76.75 | 72.16 | 73.05 | 7,027,808 | -1.75(-2.34%) |
Apr 05, 2022 | 77.34 | 77.71 | 74.54 | 74.80 | 7,540,096 | -2.06(-2.68%) |
Apr 04, 2022 | 76.46 | 77.20 | 75.33 | 76.86 | 6,153,675 | +2.69(+3.63%) |
Apr 01, 2022 | 73.37 | 74.80 | 73.25 | 74.17 | 4,926,715 | +0.05(+0.07%) |
Mar 31, 2022 | 75.76 | 76.84 | 73.34 | 74.12 | 10,734,581 | -3.79(-4.86%) |
Mar 30, 2022 | 78.07 | 78.70 | 77.30 | 77.91 | 5,238,090 | +1.76(+2.31%) |
Mar 29, 2022 | 72.30 | 76.43 | 72.07 | 76.15 | 8,948,720 | +1.62(+2.17%) |
Mar 28, 2022 | 76.85 | 77.92 | 74.15 | 74.53 | 8,927,572 | -6.21(-7.69%) |
Mar 25, 2022 | 78.88 | 81.73 | 78.41 | 80.74 | 7,537,833 | +0.99(+1.24%) |
Mar 24, 2022 | 81.67 | 81.78 | 79.30 | 79.75 | 4,408,866 | -2.20(-2.68%) |
Mar 23, 2022 | 81.38 | 82.48 | 81.08 | 81.95 | 6,147,269 | +3.39(+4.32%) |
Mar 22, 2022 | 78.69 | 79.65 | 77.55 | 78.56 | 4,172,944 | -0.98(-1.23%) |
Mar 21, 2022 | 77.41 | 79.66 | 77.26 | 79.54 | 6,350,602 | +4.90(+6.56%) |
Mar 18, 2022 | 74.25 | 75.00 | 73.55 | 74.64 | 4,440,891 | +0.96(+1.30%) |
Mar 17, 2022 | 72.65 | 74.44 | 72.39 | 73.68 | 9,647,509 | +5.40(+7.91%) |
Mar 16, 2022 | 70.64 | 71.08 | 67.73 | 68.28 | 7,388,701 | -0.35(-0.51%) |
Mar 15, 2022 | 69.57 | 70.55 | 67.90 | 68.63 | 13,555,437 | -4.21(-5.78%) |
Mar 14, 2022 | 73.53 | 73.56 | 71.46 | 72.84 | 9,448,402 | -3.56(-4.66%) |
Mar 11, 2022 | 74.81 | 76.55 | 74.26 | 76.40 | 7,937,354 | +2.34(+3.16%) |
Mar 10, 2022 | 77.06 | 72.98 | 74.06 | 11,713,533 | -1.41(-1.87%) | |
Mar 09, 2022 | 80.00 | 81.10 | 72.27 | 75.47 | 29,797,752 | -9.96(-11.66%) |
Mar 08, 2022 | 85.43 | 87.84 | 81.57 | 85.43 | 29,831,390 | +3.06(+3.71%) |
Mar 07, 2022 | 79.93 | 83.40 | 79.70 | 82.37 | 16,519,642 | +2.91(+3.66%) |
Mar 04, 2022 | 77.00 | 80.00 | 76.18 | 79.46 | 17,358,530 | +4.93(+6.61%) |
Mar 03, 2022 | 74.76 | 76.37 | 74.00 | 74.53 | 18,342,606 | -0.89(-1.18%) |
Mar 02, 2022 | 74.15 | 76.20 | 71.75 | 75.42 | 21,930,390 | +3.60(+5.01%) |
Mar 01, 2022 | 70.34 | 72.63 | 70.10 | 71.82 | 16,784,324 | +4.34(+6.43%) |
Feb 28, 2022 | 67.38 | 68.26 | 66.82 | 67.48 | 8,883,358 | +1.68(+2.55%) |
Feb 25, 2022 | 65.56 | 65.85 | 64.40 | 65.80 | 8,803,350 | -0.54(-0.81%) |
Feb 24, 2022 | 70.19 | 70.24 | 65.07 | 66.34 | 18,183,466 | +0.10(+0.15%) |
Feb 23, 2022 | 65.90 | 67.32 | 65.66 | 66.24 | 8,541,415 | +0.70(+1.07%) |
Feb 22, 2022 | 66.86 | 66.93 | 65.28 | 65.54 | 9,302,212 | +0.80(+1.24%) |
Feb 18, 2022 | 64.74 | 0 | +0.57(+0.89%) | |||
Feb 17, 2022 | 63.62 | 64.50 | 63.42 | 64.17 | 7,108,623 | +0.63(+0.99%) |
Feb 16, 2022 | 65.08 | 65.87 | 63.50 | 63.54 | 6,959,436 | -0.74(-1.15%) |
Feb 15, 2022 | 64.20 | 64.40 | 63.53 | 64.28 | 10,076,317 | -2.08(-3.13%) |
Feb 14, 2022 | 64.97 | 66.88 | 64.80 | 66.36 | 9,536,570 | +0.62(+0.94%) |
Feb 11, 2022 | 64.43 | 66.34 | 64.37 | 65.74 | 12,319,357 | +1.78(+2.78%) |
Feb 10, 2022 | 63.90 | 65.08 | 63.59 | 63.96 | 4,777,144 | -0.21(-0.33%) |
Feb 09, 2022 | 63.79 | 64.37 | 63.51 | 64.17 | 3,930,701 | +0.55(+0.86%) |
Feb 08, 2022 | 63.71 | 63.83 | 62.85 | 63.62 | 4,911,420 | -1.06(-1.64%) |
Feb 07, 2022 | 64.61 | 65.05 | 64.47 | 64.68 | 2,243,092 | -0.23(-0.35%) |
Feb 04, 2022 | 64.68 | 65.35 | 64.65 | 64.91 | 4,830,406 | +1.40(+2.20%) |
Feb 03, 2022 | 62.10 | 63.81 | 63.51 | 5,219,168 | +0.99(+1.58%) | |
Feb 02, 2022 | 62.78 | 62.86 | 61.75 | 62.52 | 3,317,425 | -0.01(-0.02%) |
Feb 01, 2022 | 61.91 | 62.76 | 61.58 | 62.53 | 4,306,318 | +0.05(+0.08%) |
Jan 31, 2022 | 62.19 | 62.50 | 62.48 | 3,139,921 | +0.51(+0.82%) | |
Jan 28, 2022 | 62.64 | 62.99 | 61.42 | 61.97 | 4,187,074 | +0.11(+0.18%) |
Jan 27, 2022 | 62.66 | 62.71 | 61.36 | 61.86 | 5,749,103 | +0.18(+0.29%) |
Jan 26, 2022 | 61.67 | 62.52 | 61.48 | 61.68 | 6,731,283 | +0.71(+1.16%) |
Jan 25, 2022 | 59.91 | 61.17 | 59.88 | 60.97 | 6,097,469 | +0.86(+1.43%) |
Jan 24, 2022 | 59.91 | 60.22 | 58.81 | 60.11 | 9,099,373 | -0.67(-1.10%) |
Jan 21, 2022 | 60.87 | 61.24 | 60.08 | 60.78 | 5,410,242 | +0.12(+0.20%) |
Jan 20, 2022 | 61.24 | 62.17 | 60.60 | 60.66 | 4,263,402 | -0.39(-0.64%) |
Jan 19, 2022 | 61.25 | 61.90 | 60.98 | 61.05 | 5,459,212 | +0.08(+0.13%) |
Jan 18, 2022 | 60.36 | 61.09 | 60.16 | 60.97 | 6,240,852 | +1.00(+1.67%) |
Jan 14, 2022 | 59.97 | 0 | +1.70(+2.92%) | |||
Jan 13, 2022 | 59.02 | 59.12 | 58.21 | 58.27 | 4,672,007 | -0.64(-1.09%) |
Jan 12, 2022 | 58.37 | 59.17 | 58.36 | 58.91 | 5,167,819 | +0.75(+1.29%) |
Jan 11, 2022 | 56.95 | 58.28 | 56.54 | 58.16 | 6,790,853 | +2.00(+3.56%) |
Jan 10, 2022 | 56.57 | 56.78 | 55.83 | 56.16 | 3,757,304 | -0.51(-0.90%) |
Jan 07, 2022 | 56.90 | 57.04 | 56.37 | 56.67 | 6,023,692 | -0.22(-0.39%) |
Jan 06, 2022 | 57.10 | 57.31 | 56.65 | 56.89 | 4,950,067 | +1.46(+2.63%) |
Jan 05, 2022 | 56.16 | 56.48 | 55.43 | 55.43 | 5,037,638 | -0.16(-0.29%) |
Jan 04, 2022 | 55.31 | 56.05 | 55.25 | 55.59 | 4,855,911 | +0.76(+1.39%) |
Jan 03, 2022 | 53.97 | 55.16 | 53.94 | 54.83 | 5,601,926 | +0.47(+0.86%) |
Dec 31, 2021 | 54.89 | 55.17 | 54.04 | 54.36 | 2,497,852 | -0.74(-1.34%) |
Dec 30, 2021 | 55.32 | 55.73 | 55.03 | 55.10 | 3,645,788 | +0.02(+0.04%) |
Dec 29, 2021 | 54.48 | 55.67 | 54.36 | 55.08 | 3,930,916 | +0.41(+0.75%) |
Dec 28, 2021 | 54.83 | 55.14 | 54.54 | 54.67 | 2,862,271 | +0.15(+0.28%) |
Dec 27, 2021 | 52.98 | 54.65 | 52.80 | 54.52 | 4,326,322 | +1.39(+2.62%) |
Dec 23, 2021 | 52.48 | 53.24 | 52.35 | 53.13 | 3,662,880 | +0.65(+1.24%) |
Dec 22, 2021 | 51.42 | 52.52 | 51.25 | 52.48 | 5,873,671 | +0.91(+1.76%) |
Dec 21, 2021 | 50.90 | 51.61 | 50.59 | 51.57 | 4,866,600 | +1.67(+3.35%) |
Dec 20, 2021 | 49.03 | 49.98 | 47.96 | 49.90 | 8,870,433 | -0.88(-1.73%) |
Dec 17, 2021 | 51.29 | 51.43 | 50.37 | 50.78 | 5,811,918 | -1.09(-2.10%) |
Dec 16, 2021 | 51.57 | 52.46 | 51.29 | 51.87 | 4,868,957 | +0.25(+0.48%) |
Dec 15, 2021 | 50.64 | 51.69 | 50.35 | 51.62 | 5,325,623 | +0.70(+1.37%) |
Dec 14, 2021 | 50.78 | 51.23 | 50.32 | 50.92 | 4,788,775 | -0.52(-1.01%) |
Dec 13, 2021 | 51.55 | 52.10 | 51.20 | 51.44 | 6,366,294 | -0.59(-1.13%) |
Dec 10, 2021 | 51.72 | 52.06 | 51.32 | 52.03 | 6,199,044 | +1.01(+1.98%) |
Dec 09, 2021 | 51.92 | 52.07 | 50.97 | 51.02 | 5,809,604 | -1.40(-2.67%) |
Dec 08, 2021 | 51.77 | 52.66 | 51.71 | 52.42 | 5,750,569 | +0.83(+1.61%) |
Dec 07, 2021 | 51.32 | 52.56 | 51.32 | 51.59 | 9,404,581 | +1.08(+2.14%) |
Dec 06, 2021 | 49.05 | 50.72 | 48.77 | 50.51 | 8,096,010 | +2.51(+5.23%) |
Dec 03, 2021 | 49.70 | 49.93 | 47.55 | 48.00 | 10,857,307 | -0.29(-0.60%) |
Dec 02, 2021 | 46.53 | 48.59 | 46.16 | 48.29 | 14,526,632 | +1.25(+2.66%) |